Franklin International Low Volatility High Dividend Index ETF

LVHI
🏛️ usa →
34.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.71 32.71 32.57 32.57 33.2K
09:32 32.68 32.68 32.68 32.68 0.5K
09:33 32.68 32.73 32.68 32.73 1.9K
09:34 32.73 32.75 32.73 32.75 0.3K
09:35 32.73 32.73 32.71 32.71 2.4K
09:36 32.71 32.71 32.70 32.70 0.9K
09:37 32.71 32.71 32.71 32.71 0.5K
09:38 32.72 32.72 32.72 32.72 0.5K
09:40 32.73 32.73 32.73 32.73 0.2K
09:41 32.70 32.70 32.68 32.70 2.5K
09:42 32.71 32.71 32.71 32.71 0.8K
09:43 32.71 32.71 32.71 32.71 0.2K
09:44 32.73 32.73 32.73 32.73 1.0K
09:45 32.71 32.71 32.71 32.71 0.4K
09:46 32.74 32.74 32.65 32.65 2.3K
09:47 32.69 32.69 32.68 32.68 0.3K
09:48 32.68 32.69 32.68 32.69 1.2K
09:49 32.69 32.69 32.66 32.69 1.8K
09:52 32.70 32.70 32.70 32.70 5.3K
09:55 32.70 32.70 32.70 32.70 1.1K
09:56 32.71 32.71 32.71 32.71 1.0K
09:57 32.71 32.71 32.71 32.71 1.0K
09:58 32.70 32.70 32.70 32.70 1.2K
09:59 32.71 32.71 32.71 32.71 0.6K
10:00 32.72 32.75 32.72 32.75 10.2K
10:01 32.74 32.74 32.74 32.74 1.1K
10:02 32.75 32.75 32.75 32.74 0.2K
10:04 32.76 32.76 32.76 32.76 0.4K
10:06 32.78 32.78 32.78 32.78 2.0K
10:08 32.78 32.78 32.75 32.75 0.6K
10:10 32.75 32.75 32.75 32.74 2.0K
10:11 32.73 32.74 32.73 32.74 0.9K
10:12 32.74 32.79 32.74 32.79 0.7K
10:13 32.78 32.78 32.76 32.76 2.0K
10:14 32.77 32.77 32.77 32.77 0.3K
10:15 32.76 32.76 32.76 32.76 0.7K
10:16 32.77 32.77 32.74 32.74 3.5K
10:18 32.74 32.74 32.74 32.74 0.8K
10:19 32.73 32.74 32.73 32.73 4.5K
10:20 32.73 32.73 32.73 32.73 1.1K
10:22 32.73 32.74 32.73 32.74 2.2K
10:23 32.76 32.78 32.76 32.76 1.3K
10:24 32.77 32.77 32.76 32.76 2.4K
10:25 32.77 32.77 32.77 32.77 0.1K
10:26 32.77 32.77 32.75 32.76 1.3K
10:27 32.78 32.78 32.78 32.78 0.4K
10:28 32.79 32.79 32.79 32.78 1.1K
10:29 32.74 32.75 32.74 32.75 1.9K
10:32 32.81 32.81 32.81 32.81 0.5K
10:33 32.78 32.78 32.75 32.75 2.8K
10:34 32.79 32.79 32.79 32.79 0.1K
10:35 32.79 32.79 32.79 32.79 1.9K
10:36 32.79 32.79 32.79 32.79 0.3K
10:39 32.79 32.79 32.79 32.79 2.0K
10:40 32.76 32.76 32.76 32.76 1.3K
10:42 32.76 32.76 32.76 32.76 0.4K
10:43 32.78 32.82 32.78 32.82 1.5K
10:44 32.80 32.80 32.80 32.80 0.1K
10:45 32.79 32.79 32.79 32.79 1.1K
10:46 32.79 32.79 32.79 32.79 1.1K
10:47 32.79 32.79 32.79 32.79 1.7K
10:49 32.78 32.78 32.78 32.78 1.1K
10:50 32.78 32.78 32.78 32.78 0.3K
10:53 32.81 32.81 32.78 32.78 1.2K
10:54 32.78 32.78 32.78 32.78 1.5K
10:55 32.77 32.77 32.77 32.77 3.1K
10:57 32.78 32.78 32.78 32.78 0.3K
10:58 32.79 32.79 32.78 32.78 0.7K
10:59 32.78 32.78 32.78 32.78 0.5K
11:00 32.77 32.79 32.74 32.74 1.5K
11:01 32.77 32.77 32.77 32.77 0.4K
11:03 32.77 32.77 32.77 32.77 0.4K
11:05 32.80 32.80 32.80 32.80 0.3K
11:08 32.76 32.76 32.76 32.76 0.4K
11:10 32.77 32.77 32.77 32.77 1.2K
11:12 32.77 32.77 32.77 32.77 0.3K
11:14 32.75 32.76 32.75 32.74 1.7K
11:16 32.80 32.80 32.80 32.80 0.3K
11:17 32.77 32.79 32.77 32.79 0.6K
11:19 32.77 32.77 32.77 32.77 1.0K
11:20 32.78 32.78 32.77 32.77 0.9K
11:22 32.78 32.78 32.78 32.78 2.5K
11:23 32.76 32.76 32.76 32.76 0.2K
11:24 32.76 32.78 32.76 32.76 0.8K
11:25 32.76 32.77 32.76 32.77 1.4K
11:26 32.78 32.78 32.76 32.76 0.7K
11:28 32.75 32.75 32.75 32.75 0.7K
11:29 32.76 32.76 32.76 32.76 1.2K
11:31 32.78 32.78 32.78 32.78 1.7K
11:32 32.77 32.77 32.77 32.77 0.3K
11:33 32.78 32.78 32.78 32.78 0.1K
11:34 32.80 32.80 32.79 32.80 0.6K
11:35 32.79 32.83 32.79 32.83 0.5K
11:36 32.76 32.80 32.76 32.80 0.3K
11:38 32.80 32.81 32.80 32.81 4.1K
11:39 32.79 32.81 32.79 32.81 0.6K
11:40 32.81 32.81 32.78 32.81 5.5K
11:41 32.81 32.83 32.81 32.83 1.0K
11:43 32.81 32.81 32.81 32.81 0.2K
11:44 32.80 32.80 32.80 32.80 1.2K
11:46 32.81 32.81 32.81 32.81 0.4K
11:47 32.81 32.81 32.81 32.81 0.1K
11:48 32.79 32.79 32.79 32.79 1.5K
11:49 32.80 32.80 32.80 32.80 5.4K
11:50 32.81 32.81 32.81 32.81 0.6K
11:51 32.79 32.79 32.79 32.79 2.0K
11:52 32.78 32.79 32.78 32.78 1.0K
11:53 32.77 32.77 32.77 32.77 0.3K
11:54 32.79 32.79 32.79 32.79 0.3K
11:56 32.77 32.79 32.77 32.79 1.4K
11:57 32.75 32.75 32.75 32.75 0.6K
12:00 32.75 32.75 32.75 32.75 0.3K
12:01 32.76 32.76 32.76 32.76 0.4K
12:02 32.79 32.79 32.79 32.79 0.7K
12:04 32.79 32.79 32.79 32.79 1.0K
12:05 32.81 32.81 32.81 32.81 1.0K
12:06 32.76 32.76 32.76 32.76 0.6K
12:12 32.78 32.78 32.78 32.78 0.8K
12:17 32.79 32.79 32.79 32.79 0.6K
12:20 32.79 32.79 32.79 32.78 0.2K
12:21 32.78 32.78 32.78 32.78 0.2K
12:22 32.78 32.78 32.78 32.78 0.3K
12:24 32.78 32.78 32.78 32.78 1.4K
12:26 32.81 32.81 32.81 32.81 0.2K
12:27 32.80 32.80 32.79 32.79 0.6K
12:28 32.80 32.80 32.80 32.80 0.3K
12:30 32.79 32.79 32.79 32.79 0.8K
12:35 32.77 32.77 32.77 32.77 0.5K
12:36 32.79 32.80 32.79 32.78 2.5K
12:37 32.79 32.79 32.79 32.79 7.4K
12:39 32.79 32.79 32.79 32.79 1.3K
12:40 32.79 32.79 32.79 32.79 0.3K
12:41 32.80 32.80 32.80 32.80 0.7K
12:42 32.79 32.79 32.79 32.79 0.3K
12:43 32.79 32.79 32.79 32.79 0.3K
12:44 32.79 32.79 32.79 32.79 0.8K
12:45 32.79 32.79 32.79 32.79 0.3K
12:47 32.79 32.80 32.79 32.80 5.9K
12:48 32.79 32.79 32.78 32.78 1.8K
12:50 32.81 32.81 32.81 32.81 0.7K
12:55 32.82 32.82 32.82 32.82 0.2K
12:56 32.82 32.84 32.82 32.84 5.1K
12:58 32.82 32.82 32.82 32.82 0.3K
12:59 32.79 32.79 32.79 32.79 0.7K
13:00 32.80 32.81 32.80 32.81 2.5K
13:02 32.78 32.78 32.78 32.78 1.8K
13:03 32.78 32.78 32.78 32.78 0.2K
13:06 32.81 32.82 32.81 32.82 1.7K
13:10 32.82 32.82 32.82 32.82 0.5K
13:13 32.83 32.84 32.83 32.84 1.2K
13:15 32.84 32.84 32.81 32.81 0.6K
13:16 32.84 32.84 32.81 32.81 1.0K
13:20 32.88 32.88 32.86 32.86 0.7K
13:22 32.86 32.86 32.86 32.85 0.9K
13:23 32.86 32.86 32.86 32.86 0.6K
13:24 32.86 32.86 32.86 32.86 1.8K
13:27 32.85 32.85 32.85 32.85 0.3K
13:30 32.86 32.86 32.86 32.86 0.3K
13:33 32.86 32.90 32.86 32.90 1.6K
13:41 32.85 32.89 32.85 32.89 90.1K
13:42 32.85 32.87 32.85 32.85 1.2K
13:43 32.85 32.87 32.85 32.87 0.6K
13:44 32.88 32.88 32.85 32.85 0.5K
13:45 32.85 32.85 32.85 32.85 0.2K
13:47 32.87 32.87 32.87 32.87 2.5K
13:49 32.87 32.88 32.87 32.88 0.3K
13:50 32.88 32.88 32.88 32.88 3.8K
13:52 32.88 32.88 32.88 32.88 0.2K
13:53 32.89 32.89 32.89 32.89 0.5K
13:56 32.88 32.88 32.88 32.88 0.3K
13:57 32.86 32.86 32.86 32.85 1.8K
13:58 32.86 32.86 32.86 32.86 0.2K
13:59 32.86 32.86 32.85 32.86 2.7K
14:00 32.87 32.87 32.87 32.87 0.3K
14:02 32.87 32.87 32.87 32.87 0.3K
14:04 32.89 32.89 32.89 32.89 0.3K
14:07 32.88 32.88 32.88 32.88 20.4K
14:09 32.88 32.88 32.88 32.88 0.9K
14:10 32.86 32.86 32.86 32.86 1.1K
14:11 32.88 32.88 32.88 32.88 0.2K
14:12 32.87 32.88 32.87 32.88 1.5K
14:13 32.88 32.88 32.88 32.88 0.9K
14:14 32.87 32.87 32.87 32.87 0.2K
14:15 32.87 32.87 32.87 32.87 1.3K
14:16 32.87 32.87 32.87 32.87 0.3K
14:17 32.87 32.87 32.87 32.87 0.2K
14:19 32.88 32.88 32.84 32.84 1.7K
14:20 32.84 32.84 32.83 32.83 3.5K
14:21 32.83 32.83 32.83 32.83 0.5K
14:22 32.84 32.84 32.84 32.84 0.5K
14:24 32.83 32.83 32.83 32.83 1.7K
14:25 32.85 32.85 32.84 32.84 1.4K
14:26 32.84 32.84 32.84 32.84 0.6K
14:27 32.84 32.84 32.84 32.84 1.0K
14:29 32.84 32.84 32.84 32.83 0.6K
14:31 32.84 32.84 32.84 32.84 0.2K
14:33 32.84 32.84 32.84 32.84 0.2K
14:34 32.84 32.84 32.84 32.84 0.7K
14:35 32.84 32.86 32.84 32.86 2.7K
14:38 32.86 32.86 32.86 32.86 0.3K
14:40 32.85 32.85 32.84 32.84 0.4K
14:41 32.84 32.84 32.83 32.83 1.7K
14:43 32.84 32.84 32.84 32.84 0.7K
14:44 32.83 32.83 32.83 32.83 0.6K
14:45 32.84 32.84 32.84 32.84 0.7K
14:46 32.84 32.84 32.84 32.84 1.6K
14:47 32.84 32.84 32.84 32.84 0.4K
14:48 32.83 32.84 32.83 32.84 1.7K
14:50 32.86 32.88 32.86 32.86 1.6K
14:51 32.87 32.87 32.86 32.86 0.5K
14:52 32.86 32.86 32.86 32.86 1.0K
14:55 32.86 32.86 32.86 32.86 0.7K
14:57 32.86 32.86 32.86 32.86 0.2K
15:00 32.86 32.86 32.86 32.86 0.7K
15:01 32.84 32.84 32.83 32.83 1.9K
15:03 32.83 32.83 32.83 32.83 0.2K
15:06 32.85 32.85 32.85 32.85 1.8K
15:07 32.84 32.84 32.84 32.84 0.3K
15:08 32.84 32.84 32.84 32.84 0.3K
15:10 32.85 32.85 32.85 32.85 0.2K
15:11 32.85 32.85 32.85 32.85 0.5K
15:16 32.88 32.88 32.88 32.88 0.6K
15:17 32.88 32.88 32.88 32.88 0.3K
15:19 32.85 32.85 32.83 32.83 2.0K
15:20 32.86 32.89 32.86 32.89 1.6K
15:21 32.85 32.85 32.85 32.85 0.3K
15:22 32.85 32.85 32.79 32.79 5.3K
15:23 32.84 32.84 32.84 32.84 0.3K
15:26 32.83 32.83 32.83 32.83 1.1K
15:27 32.82 32.82 32.81 32.81 2.4K
15:28 32.81 32.82 32.81 32.82 2.6K
15:29 32.82 32.82 32.82 32.82 0.2K
15:30 32.82 32.82 32.82 32.82 0.8K
15:31 32.82 32.82 32.81 32.81 1.4K
15:32 32.82 32.82 32.81 32.82 2.4K
15:34 32.82 32.82 32.82 32.82 1.5K
15:35 32.86 32.86 32.81 32.82 3.9K
15:36 32.82 32.82 32.82 32.82 3.5K
15:37 32.82 32.85 32.81 32.81 5.4K
15:38 32.83 32.83 32.83 32.83 0.2K
15:39 32.84 32.84 32.84 32.84 2.2K
15:40 32.84 32.85 32.83 32.85 1.2K
15:41 32.85 32.85 32.85 32.85 3.7K
15:42 32.85 32.85 32.85 32.85 1.8K
15:43 32.85 32.85 32.85 32.85 0.2K
15:44 32.85 32.85 32.84 32.84 1.3K
15:45 32.84 32.84 32.84 32.84 1.5K
15:46 32.84 32.84 32.84 32.84 0.2K
15:47 32.84 32.84 32.83 32.83 0.4K
15:49 32.84 32.84 32.84 32.84 1.4K
15:50 32.83 32.84 32.83 32.84 12.3K
15:51 32.84 32.84 32.80 32.80 6.8K
15:52 32.80 32.80 32.80 32.80 0.7K
15:53 32.80 32.80 32.78 32.78 0.9K
15:54 32.80 32.80 32.80 32.80 0.8K
15:55 32.81 32.81 32.81 32.82 0.4K
15:56 32.81 32.81 32.78 32.78 0.6K
15:57 32.82 32.83 32.82 32.82 1.0K
15:58 32.84 32.84 32.84 32.84 0.4K
15:59 32.84 32.87 32.82 32.87 7.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available